Gerdau S.A. (NY: GGB )

6.840 USD +0.150 (+2.24%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.960 9.150 8.730 9.150 30,800 +0.09(+0.99%)
Mar 28, 2003 9.000 9.180 9.000 9.060 72,500 +0.09(+1.00%)
Mar 27, 2003 8.910 9.050 8.820 8.970 72,300 -0.04(-0.44%)
Mar 26, 2003 9.050 9.130 8.940 9.010 87,500 -0.04(-0.44%)
Mar 25, 2003 8.820 9.090 8.820 9.050 113,900 +0.24(+2.72%)
Mar 24, 2003 8.850 8.850 8.730 8.810 45,900 -0.14(-1.56%)
Mar 21, 2003 8.910 8.980 8.730 8.950 96,500 +0.14(+1.59%)
Mar 20, 2003 8.800 8.860 8.730 8.810 17,400 -0.17(-1.89%)
Mar 19, 2003 9.030 9.030 8.840 8.980 30,800 -0.04(-0.44%)
Mar 18, 2003 9.200 9.250 9.000 9.020 50,900 -0.08(-0.88%)
Mar 17, 2003 9.040 9.190 9.000 9.100 3,800 +0.06(+0.66%)
Mar 14, 2003 9.380 9.460 9.040 9.040 53,500 -0.29(-3.11%)
Mar 13, 2003 9.080 9.330 9.050 9.330 10,500 +0.35(+3.90%)
Mar 12, 2003 8.960 8.980 8.690 8.980 20,500 +0.03(+0.34%)
Mar 11, 2003 8.980 9.120 8.900 8.950 65,800 -0.03(-0.33%)
Mar 10, 2003 9.390 9.390 8.930 8.980 140,500 -0.49(-5.17%)
Mar 07, 2003 9.750 9.750 9.470 9.470 23,200 -0.18(-1.87%)
Mar 06, 2003 9.510 9.700 9.470 9.650 17,800 +0.14(+1.47%)
Mar 05, 2003 9.600 9.600 9.380 9.510 13,700 -0.04(-0.42%)
Mar 04, 2003 9.300 9.550 9.300 9.550 17,800 +0.34(+3.69%)
Mar 03, 2003 9.330 9.390 9.210 9.210 13,600 -0.02(-0.22%)
Feb 28, 2003 9.210 9.280 9.170 9.230 35,500 +0.04(+0.44%)
Feb 27, 2003 9.120 9.210 9.120 9.190 21,200 +0.06(+0.66%)
Feb 26, 2003 9.050 9.130 9.040 9.130 26,600 +0.08(+0.88%)
Feb 25, 2003 9.190 9.190 8.850 9.050 50,700 -0.26(-2.79%)
Feb 24, 2003 9.050 9.310 9.050 9.310 64,600 +0.32(+3.56%)
Feb 21, 2003 8.890 9.070 8.790 8.990 166,100 +0.19(+2.16%)
Feb 20, 2003 8.760 8.800 8.600 8.800 10,300 +0.01(+0.11%)
Feb 19, 2003 8.900 8.920 8.750 8.790 22,000 -0.01(-0.11%)
Feb 18, 2003 8.900 9.100 8.800 8.800 112,100 +0.15(+1.73%)
Feb 14, 2003 8.590 8.660 8.440 8.650 52,200 +0.08(+0.93%)
Feb 13, 2003 8.900 8.900 8.550 8.570 75,800 -0.24(-2.72%)
Feb 12, 2003 8.540 8.930 8.530 8.810 57,200 +0.37(+4.38%)
Feb 11, 2003 8.410 8.500 8.400 8.440 34,700 +0.09(+1.08%)
Feb 10, 2003 8.510 8.550 8.300 8.350 101,500 -0.18(-2.11%)
Feb 07, 2003 8.730 8.850 8.500 8.530 60,300 -0.19(-2.18%)
Feb 06, 2003 8.500 8.760 8.500 8.720 26,900 -0.03(-0.34%)
Feb 05, 2003 8.700 8.800 8.700 8.750 35,100 +0.03(+0.34%)
Feb 04, 2003 8.750 8.980 8.600 8.720 60,700 -0.38(-4.18%)
Feb 03, 2003 9.170 9.170 8.950 9.100 110,900 -0.08(-0.87%)
Jan 31, 2003 8.760 9.200 8.760 9.180 39,700 +0.51(+5.88%)
Jan 30, 2003 8.420 8.870 8.420 8.670 1,850,000 +0.27(+3.21%)
Jan 29, 2003 8.050 8.480 8.000 8.400 120,100 +0.31(+3.83%)
Jan 28, 2003 8.420 8.420 8.080 8.090 84,900 -0.23(-2.76%)
Jan 27, 2003 8.330 8.540 8.280 8.320 146,100 -0.41(-4.70%)
Jan 24, 2003 8.900 8.900 8.290 8.730 103,800 -0.16(-1.80%)
Jan 23, 2003 9.150 9.150 8.800 8.890 30,900 -0.11(-1.22%)
Jan 22, 2003 9.100 9.260 8.990 9.000 16,700 -0.16(-1.75%)
Jan 21, 2003 9.450 9.450 9.150 9.160 41,800 -0.59(-6.05%)
Jan 17, 2003 9.700 9.800 9.600 9.750 39,500 -0.07(-0.71%)
Jan 16, 2003 9.700 9.900 9.700 9.820 8,500 +0.22(+2.29%)
Jan 15, 2003 9.890 9.900 9.580 9.600 63,100 -0.28(-2.83%)
Jan 14, 2003 9.700 9.990 9.700 9.880 25,500 +0.22(+2.28%)
Jan 13, 2003 9.750 9.800 9.610 9.660 71,800 +0.01(+0.10%)
Jan 10, 2003 9.800 10.01 9.650 9.650 103,000 -0.05(-0.52%)
Jan 09, 2003 9.810 9.900 9.600 9.700 34,400 -0.10(-1.02%)
Jan 08, 2003 9.760 9.900 9.720 9.800 98,000 -0.05(-0.51%)
Jan 07, 2003 9.800 10.00 9.710 9.850 174,100 +0.04(+0.41%)
Jan 06, 2003 9.510 9.950 9.510 9.810 25,500 +0.41(+4.36%)
Jan 03, 2003 9.400 9.410 9.350 9.400 14,100 +0.02(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.